Canada markets closed

Gensource Potash Corporation (GSP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1950-0.0100 (-4.88%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.20000.20000.19500.19500.1950233,300
Jan. 21, 20210.20500.20500.20500.20500.205019,500
Jan. 20, 20210.20500.20500.20000.20000.200016,125
Jan. 19, 20210.20500.21000.20000.20000.2000504,929
Jan. 18, 20210.21500.22000.20500.21000.2100280,128
Jan. 15, 20210.21000.22000.20500.21000.2100507,928
Jan. 14, 20210.23500.25000.21000.22000.2200783,617
Jan. 13, 20210.23000.23000.22500.23000.230030,451
Jan. 12, 20210.23000.23000.22000.22000.2200132,400
Jan. 11, 20210.22000.23000.22000.23000.2300150,559
Jan. 08, 20210.23000.23000.21500.22000.220023,187
Jan. 07, 20210.21500.23500.21000.22000.2200349,546
Jan. 06, 20210.20500.21000.20000.20500.2050155,964
Jan. 05, 20210.20000.20000.20000.20000.200098,555
Jan. 04, 20210.21500.21500.20000.20000.2000150,000
Dec. 31, 20200.20500.20500.20500.20500.205030,340
Dec. 30, 20200.20500.21000.20500.20500.205045,200
Dec. 29, 20200.20000.20000.20000.20000.200020,450
Dec. 24, 20200.20000.21000.20000.21000.210053,000
Dec. 23, 20200.20500.20500.20000.20000.200081,500
Dec. 22, 20200.20500.20500.20000.20000.200073,000
Dec. 21, 20200.19500.20000.19500.20000.200037,500
Dec. 18, 20200.21000.21000.19500.19500.1950160,380
Dec. 17, 20200.20000.20500.20000.20000.200037,600
Dec. 16, 20200.19500.20000.19500.20000.200039,500
Dec. 15, 20200.19000.19000.19000.19000.1900206,350
Dec. 14, 20200.21000.21000.18500.19000.19001,547,524
Dec. 11, 20200.20500.22000.20500.22000.2200140,792
Dec. 10, 20200.21500.22000.21500.21500.215071,500
Dec. 09, 20200.20000.23000.20000.22500.2250311,800
Dec. 08, 20200.20500.21500.20000.20500.2050393,935
Dec. 07, 20200.20000.20000.20000.20000.200012,478
Dec. 04, 20200.20000.21000.19500.19500.1950331,094
Dec. 03, 20200.20500.21000.20000.21000.2100163,000
Dec. 02, 20200.21500.21500.19500.19500.1950380,588
Dec. 01, 20200.22000.23000.21000.21000.2100399,871
Nov. 30, 20200.22000.22500.21000.22000.220081,433
Nov. 27, 20200.20000.22500.19500.22500.2250178,650
Nov. 26, 20200.19500.20000.19000.20000.2000119,000
Nov. 25, 20200.19000.19500.19000.19500.1950154,500
Nov. 24, 20200.19500.19500.19000.19000.190099,954
Nov. 23, 20200.19000.20000.18500.19000.1900336,933
Nov. 20, 20200.20000.20000.19000.19000.1900137,200
Nov. 19, 20200.20000.20000.19000.20000.20009,000
Nov. 18, 20200.19500.20000.19000.19500.1950235,666
Nov. 17, 20200.20000.20000.19500.19500.195098,190
Nov. 16, 20200.20000.20000.19000.20000.2000126,500
Nov. 13, 20200.20000.20000.19500.20000.2000194,750
Nov. 12, 20200.19500.20000.19500.20000.200013,000
Nov. 11, 20200.20000.20000.20000.20000.2000100,000
Nov. 10, 20200.20000.21000.19500.19500.195062,000
Nov. 09, 20200.20000.20000.19000.19500.1950160,822
Nov. 06, 20200.19000.20000.18500.20000.2000312,987
Nov. 05, 20200.21500.21500.19000.19500.1950153,395
Nov. 04, 20200.21000.22000.20000.20000.2000562,153
Nov. 03, 20200.20500.20500.20000.20500.205020,500
Nov. 02, 20200.20000.21000.20000.20500.2050170,500
Oct. 30, 20200.21000.21000.20000.20000.200094,400
Oct. 29, 20200.21500.21500.21000.21000.210068,825
Oct. 28, 20200.21500.21500.21000.21500.215039,200
Oct. 27, 20200.22000.22000.20000.21500.215074,635
Oct. 26, 20200.21000.22000.20500.20500.2050114,475
Oct. 23, 20200.21000.22000.19000.20500.2050154,000
Oct. 22, 20200.19500.20000.19500.20000.200069,500
Oct. 21, 20200.20000.20000.20000.20000.20001,100
Oct. 20, 20200.19000.20000.18500.20000.2000229,000
Oct. 19, 20200.20000.20000.18500.20000.2000105,366
Oct. 16, 20200.20000.20500.19500.20500.2050201,604
Oct. 15, 20200.20000.22000.20000.20000.2000277,741
Oct. 14, 20200.21500.21500.20000.20000.2000293,090
Oct. 13, 20200.21500.23000.21000.22500.2250449,209
Oct. 09, 20200.20500.21000.20000.20500.2050259,742
Oct. 08, 20200.19000.21500.19000.21000.2100402,943
Oct. 07, 20200.19000.19000.18000.19000.1900117,054
Oct. 06, 20200.18000.19000.17500.19000.1900248,444
Oct. 05, 20200.17500.18000.17000.18000.1800313,700
Oct. 02, 20200.17500.17500.17500.17500.17501,500
Oct. 01, 20200.17000.17500.16500.17500.1750294,080
Sep. 30, 20200.17000.17000.17000.17000.1700-
Sep. 29, 20200.16500.17000.16500.17000.17007,477
Sep. 28, 20200.17000.17000.17000.17000.170098,500
Sep. 25, 20200.17000.17000.17000.17000.170098,000
Sep. 24, 20200.16500.16500.16500.16500.165024,250
Sep. 23, 20200.16500.17000.16500.17000.1700143,300
Sep. 22, 20200.17000.17000.16500.16500.165027,981
Sep. 21, 20200.17000.17000.16500.16500.16506,200
Sep. 18, 2020------
Sep. 17, 20200.17000.17000.16000.16500.165016,000
Sep. 16, 20200.16500.16500.16000.16000.1600185,200
Sep. 15, 20200.17000.17000.16500.16500.165055,900
Sep. 14, 20200.16500.17000.16000.17000.1700253,000
Sep. 11, 20200.16500.16500.16000.16500.165096,878
Sep. 10, 20200.16000.16500.16000.16500.165084,000
Sep. 09, 20200.15500.16500.15500.16000.1600371,129
Sep. 08, 20200.16500.16500.15500.16000.160068,790
Sep. 04, 20200.16500.16500.15500.16000.160034,000
Sep. 03, 20200.16000.16000.16000.16000.160014,500
Sep. 02, 20200.15500.16000.15000.16000.1600128,290
Sep. 01, 20200.16000.16000.15000.15000.1500138,000
Aug. 31, 20200.16000.16000.15000.15500.1550144,550
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...